U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,998.00 +70.75 (+0.36%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,337.00 -2.60 (-0.11%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00101000 | 2024-06-14 3:57PM EDT | 101.00 | 4.73 | 4.25 | 5.75 | 0.00 | - | - | 10 | 33.64% |
| ABT240802C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 4.10 | 3.65 | 5.10 | 0.00 | - | - | 0 | 33.00% |
| ABT240802C00103000 | 2024-06-20 10:14AM EDT | 103.00 | 4.05 | 2.94 | 4.40 | 0.00 | - | - | 5 | 31.67% |
| ABT240802C00104000 | 2024-06-20 12:15PM EDT | 104.00 | 4.25 | 2.47 | 3.00 | 0.00 | - | - | 2 | 24.41% |
| ABT240802C00105000 | 2024-06-28 11:14AM EDT | 105.00 | 2.35 | 2.03 | 2.31 | -0.17 | -6.75% | 2 | 23 | 22.52% |
| ABT240802C00106000 | 2024-06-28 2:47PM EDT | 106.00 | 1.86 | 1.70 | 2.32 | -0.54 | -22.50% | 3 | 415 | 25.89% |
| ABT240802C00107000 | 2024-06-26 10:10AM EDT | 107.00 | 1.75 | 1.25 | 2.48 | 0.00 | - | 1 | 3 | 30.27% |
| ABT240802C00108000 | 2024-06-28 10:54AM EDT | 108.00 | 1.23 | 0.57 | 2.19 | -0.39 | -24.07% | 1 | 3 | 30.69% |
| ABT240802C00109000 | 2024-06-28 10:11AM EDT | 109.00 | 0.98 | 0.78 | 1.83 | +0.98 | - | 5 | 1 | 30.18% |
| ABT240802C00110000 | 2024-06-27 10:02AM EDT | 110.00 | 0.85 | 0.36 | 1.01 | 0.00 | - | 6 | 49 | 24.68% |
| ABT240802C00111000 | 2024-06-28 3:19PM EDT | 111.00 | 0.58 | 0.35 | 0.78 | +0.58 | - | 27 | 0 | 24.27% |
| ABT240802C00112000 | 2024-06-28 3:04PM EDT | 112.00 | 0.45 | 0.39 | 0.52 | -0.05 | -10.00% | 1 | 3 | 22.88% |
| ABT240802C00114000 | 2024-06-24 9:31AM EDT | 114.00 | 0.66 | 0.01 | 0.53 | +0.66 | - | - | 15 | 26.59% |
| ABT240802C00115000 | 2024-06-20 3:34PM EDT | 115.00 | 0.57 | 0.00 | 0.66 | 0.00 | - | - | 1 | 30.23% |
| ABT240802C00116000 | 2024-06-27 10:12AM EDT | 116.00 | 0.23 | 0.14 | 0.30 | +0.23 | - | - | 6 | 25.81% |
| ABT240802C00117000 | 2024-06-28 2:26PM EDT | 117.00 | 0.15 | 0.08 | 0.38 | -0.01 | -6.25% | 8 | 14 | 28.91% |
| ABT240802C00120000 | 2024-06-28 2:26PM EDT | 120.00 | 0.09 | 0.03 | 0.48 | -0.01 | -10.00% | 8 | 20 | 35.35% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00085000 | 2024-06-26 3:45PM EDT | 85.00 | 0.14 | 0.00 | 1.35 | +0.14 | - | - | 0 | 51.71% |
| ABT240802P00090000 | 2024-06-26 3:42PM EDT | 90.00 | 0.18 | 0.00 | 1.42 | 0.00 | - | 2 | 0 | 51.42% |
| ABT240802P00091000 | 2024-06-26 3:41PM EDT | 91.00 | 0.21 | 0.06 | 1.45 | 0.00 | - | 10 | 8 | 49.19% |
| ABT240802P00092000 | 2024-06-26 3:33PM EDT | 92.00 | 0.21 | 0.09 | 0.37 | +0.21 | - | - | 0 | 30.18% |
| ABT240802P00093000 | 2024-06-25 2:36PM EDT | 93.00 | 0.24 | 0.12 | 1.31 | +0.24 | - | - | 8 | 42.19% |
| ABT240802P00097000 | 2024-06-21 12:26PM EDT | 97.00 | 0.57 | 0.44 | 1.03 | 0.00 | - | 1 | 3 | 28.52% |
| ABT240802P00098000 | 2024-06-21 12:03PM EDT | 98.00 | 0.72 | 0.60 | 1.04 | 0.00 | - | 7 | 19 | 26.05% |
| ABT240802P00100000 | 2024-06-27 9:46AM EDT | 100.00 | 0.77 | 1.12 | 1.48 | 0.00 | - | 6 | 15 | 24.90% |
| ABT240802P00101000 | 2024-06-26 12:31PM EDT | 101.00 | 1.18 | 1.34 | 2.30 | 0.00 | - | 4 | 2 | 29.04% |
| ABT240802P00102000 | 2024-06-21 11:49AM EDT | 102.00 | 1.61 | 1.70 | 2.36 | 0.00 | - | 3 | 3 | 26.12% |
| ABT240802P00103000 | 2024-06-18 9:59AM EDT | 103.00 | 2.68 | 2.11 | 2.60 | 0.00 | - | - | 4 | 24.45% |
| ABT240802P00104000 | 2024-06-25 12:02PM EDT | 104.00 | 2.06 | 2.53 | 4.00 | +2.06 | - | - | 3 | 31.73% |
| ABT240802P00105000 | 2024-06-24 1:05PM EDT | 105.00 | 2.49 | 2.85 | 3.90 | 0.00 | - | 1 | 2 | 26.56% |
| ABT240802P00106000 | 2024-06-17 2:53PM EDT | 106.00 | 4.49 | 2.56 | 5.05 | 0.00 | - | - | 4 | 31.13% |
| ABT240802P00108000 | 2024-06-17 11:26AM EDT | 108.00 | 5.99 | 4.25 | 6.10 | 0.00 | - | - | 12 | 29.14% |
| ABT240802P00116000 | 2024-06-25 10:26AM EDT | 116.00 | 10.50 | 10.50 | 14.45 | +10.50 | - | - | 5 | 51.29% |
| ABT240802P00117000 | 2024-06-18 10:02AM EDT | 117.00 | 13.35 | 11.40 | 15.55 | 0.00 | - | - | 1 | 54.37% |
© 2024 Yahoo. Todos los derechos reservados.